股票概览
17.73
-2.53%
-0.46
17.99
开盘价
18.33
最高价
17.65
最低价
95,360
成交量
数据更新至: 2024-12-31
技术指标
17.38
MA5 (5日均线)
17.10
MA10 (10日均线)
16.92
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 17.99 | 18.33 | 17.65 | 17.73 | -2.53% | 95,360 | 171,158,061 |
| 2024-12-30 | 17.36 | 18.59 | 17.1 | 18.19 | +3.88% | 141,024 | 254,075,524 |
| 2024-12-27 | 16.67 | 17.73 | 16.62 | 17.51 | +4.72% | 100,698 | 173,652,081 |
| 2024-12-26 | 16.72 | 16.98 | 16.58 | 16.72 | -0.18% | 40,664 | 68,137,596 |
| 2024-12-25 | 16.92 | 16.99 | 16.23 | 16.75 | -1.64% | 54,755 | 90,867,455 |
| 2024-12-24 | 16.72 | 17.1 | 16.6 | 17.03 | +1.73% | 54,251 | 91,649,034 |
| 2024-12-23 | 17.21 | 17.39 | 16.64 | 16.74 | -3.07% | 78,267 | 132,952,923 |
| 2024-12-20 | 16.7 | 17.83 | 16.67 | 17.27 | +2.68% | 106,326 | 185,463,397 |
| 2024-12-19 | 16.19 | 16.98 | 16.02 | 16.82 | +3.38% | 88,547 | 146,370,712 |
| 2024-12-18 | 16.53 | 16.56 | 16.18 | 16.27 | -0.37% | 70,589 | 115,373,796 |
| 2024-12-17 | 17.24 | 17.39 | 16.31 | 16.33 | -5.28% | 129,393 | 215,422,377 |
| 2024-12-16 | 17.84 | 19.9 | 17.07 | 17.24 | -3.69% | 222,436 | 398,701,678 |
| 2024-12-13 | 17.36 | 18.16 | 17.01 | 17.9 | +3.17% | 161,481 | 285,833,062 |
| 2024-12-12 | 17.22 | 17.48 | 16.96 | 17.35 | +0.81% | 119,620 | 206,870,780 |
| 2024-12-11 | 16.4 | 17.37 | 16.32 | 17.21 | +5.52% | 126,745 | 215,176,056 |
| 2024-12-10 | 16.65 | 17.1 | 16.26 | 16.31 | +1.18% | 77,015 | 127,833,954 |
| 2024-12-09 | 16.25 | 16.38 | 15.94 | 16.12 | -0.8% | 52,036 | 83,988,307 |
| 2024-12-06 | 16.29 | 16.33 | 15.93 | 16.25 | 0% | 66,197 | 106,868,550 |
| 2024-12-05 | 16.46 | 16.47 | 16.06 | 16.25 | -1.28% | 73,769 | 119,474,454 |
| 2024-12-04 | 16.98 | 17.45 | 16.31 | 16.46 | -4.58% | 155,107 | 259,437,470 |
| 2024-12-03 | 16.55 | 17.59 | 16.3 | 17.25 | +3.29% | 215,118 | 368,892,939 |
| 2024-12-02 | 15.89 | 16.93 | 15.57 | 16.7 | +6.1% | 119,414 | 197,012,516 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：